70,510€
-0,77%
Echtzeit-Aktienkurs Ambarella Inc.
Bid:
Ask:
Aktienkurse zur Ambarella Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 69,64 | 71,06 | 67,10 | 71,06 | 1,69% | 1.430,00 |
| 13.10.2025 | 63,36 | 69,94 | 63,36 | 69,88 | 11,06% | 2.500,00 |
| 10.10.2025 | 68,00 | 68,00 | 62,38 | 62,92 | -13,90% | 329,00 |
| 09.10.2025 | 72,76 | 73,62 | 72,76 | 73,08 | 4,52% | 13,00 |
| 08.10.2025 | 69,92 | 69,92 | 69,92 | 69,92 | -0,43% | 3,00 |
| 07.10.2025 | 73,38 | 74,40 | 69,40 | 70,22 | -5,11% | 285,00 |
| 06.10.2025 | 72,12 | 74,26 | 72,12 | 74,00 | 1,37% | 171,00 |
| 03.10.2025 | 73,20 | 74,14 | 72,98 | 73,00 | -1,54% | 117,00 |
| 02.10.2025 | 72,48 | 74,14 | 72,48 | 74,14 | 1,56% | 126,00 |
| 01.10.2025 | 70,22 | 73,00 | 69,14 | 73,00 | 5,07% | 260,00 |
| 30.09.2025 | 70,84 | 71,46 | 69,24 | 69,48 | -1,86% | 931,00 |
| 29.09.2025 | 71,74 | 71,82 | 70,80 | 70,80 | -0,34% | 27,00 |
| 26.09.2025 | 71,04 | 71,40 | 71,04 | 71,04 | -0,50% | 41,00 |
| 25.09.2025 | 71,68 | 71,78 | 69,98 | 71,40 | -0,70% | 270,00 |
| 24.09.2025 | 73,38 | 74,68 | 71,74 | 71,90 | -3,59% | 367,00 |
| 23.09.2025 | 76,46 | 76,46 | 74,58 | 74,58 | -0,80% | 130,00 |
| 22.09.2025 | 69,92 | 75,18 | 69,92 | 75,18 | 6,19% | 146,00 |
| 19.09.2025 | 70,64 | 70,90 | 70,24 | 70,80 | 0,83% | 260,00 |
| 18.09.2025 | 69,36 | 70,22 | 69,36 | 70,22 | 4,84% | 104,00 |
| 17.09.2025 | 66,92 | 67,20 | 66,92 | 66,98 | 1,55% | 690,00 |
| 16.09.2025 | 68,22 | 69,12 | 65,96 | 65,96 | -3,43% | 41,00 |
| 15.09.2025 | 68,14 | 69,56 | 67,96 | 68,30 | -0,15% | 78,00 |
| 12.09.2025 | 70,44 | 70,44 | 68,04 | 68,40 | -2,70% | 431,00 |
| 11.09.2025 | 71,12 | 71,28 | 70,30 | 70,30 | -0,87% | 50,00 |
| 10.09.2025 | 72,50 | 73,12 | 70,92 | 70,92 | -1,99% | 363,00 |
| 09.09.2025 | 71,98 | 72,36 | 71,00 | 72,36 | 2,20% | 612,00 |
| 08.09.2025 | 71,28 | 72,48 | 70,80 | 70,80 | 0,54% | 530,00 |
| 05.09.2025 | 70,26 | 71,26 | 70,26 | 70,42 | 4,11% | 102,00 |
| 04.09.2025 | 68,64 | 68,64 | 67,64 | 67,64 | -1,54% | 255,00 |
| 03.09.2025 | 68,74 | 69,02 | 68,70 | 68,70 | 3,09% | 362,00 |
| 02.09.2025 | 70,42 | 70,62 | 64,88 | 66,64 | -5,69% | 1.091,00 |
| 01.09.2025 | 70,12 | 70,66 | 70,12 | 70,66 | -0,95% | 448,00 |
| 29.08.2025 | 71,34 | 79,50 | 68,90 | 71,34 | 16,72% | 1.191,00 |
| 28.08.2025 | 61,28 | 62,20 | 61,12 | 61,12 | -1,80% | 1.371,00 |
| 27.08.2025 | 61,36 | 62,24 | 61,36 | 62,24 | 3,15% | 325,00 |
| 26.08.2025 | 60,30 | 60,50 | 60,30 | 60,34 | -1,24% | 70,00 |
| 25.08.2025 | 61,60 | 61,60 | 60,30 | 61,10 | -0,75% | 801,00 |
| 22.08.2025 | 57,24 | 61,56 | 57,24 | 61,56 | 10,36% | 339,00 |
| 21.08.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,39% | 108,00 |
| 20.08.2025 | 56,30 | 56,38 | 55,90 | 56,00 | -1,13% | 178,00 |
| 19.08.2025 | 58,64 | 58,64 | 56,64 | 56,64 | -1,05% | 21,00 |
| 18.08.2025 | 56,86 | 57,26 | 56,86 | 57,24 | 1,27% | 109,00 |
| 15.08.2025 | 59,12 | 59,12 | 56,52 | 56,52 | -3,32% | 140,00 |
| 14.08.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -0,65% | 46,00 |
| 13.08.2025 | 58,86 | 59,08 | 58,84 | 58,84 | 1,45% | 336,00 |
| 12.08.2025 | 55,04 | 58,00 | 55,04 | 58,00 | 3,53% | 16,00 |
| 11.08.2025 | 55,56 | 56,43 | 55,21 | 56,02 | 2,43% | - |
| 08.08.2025 | 54,14 | 54,77 | 53,55 | 54,69 | 2,30% | - |
| 07.08.2025 | 53,98 | 53,98 | 53,44 | 53,46 | 1,40% | 201,00 |
| 06.08.2025 | 54,56 | 54,56 | 52,72 | 52,72 | -4,77% | 230,00 |
| 05.08.2025 | 55,36 | 55,36 | 55,36 | 55,36 | -0,22% | 27,00 |
| 04.08.2025 | 55,66 | 55,86 | 55,20 | 55,48 | 1,09% | 315,00 |
| 01.08.2025 | 57,30 | 57,68 | 53,52 | 54,88 | -6,63% | 263,00 |
| 31.07.2025 | 59,56 | 59,92 | 58,78 | 58,78 | -1,21% | 606,00 |
| 30.07.2025 | 59,14 | 60,44 | 59,14 | 59,50 | -0,57% | 1.860,00 |
| 29.07.2025 | 60,84 | 61,16 | 59,40 | 59,84 | -0,66% | 352,00 |
| 28.07.2025 | 57,34 | 60,24 | 57,34 | 60,24 | 4,69% | 595,00 |
| 25.07.2025 | 57,80 | 57,86 | 57,04 | 57,54 | 0,51% | 952,00 |
| 24.07.2025 | 58,03 | 58,30 | 56,74 | 57,25 | 1,22% | - |
| 23.07.2025 | 58,46 | 58,46 | 56,56 | 56,56 | -5,01% | 176,00 |
| 22.07.2025 | 59,98 | 59,98 | 59,40 | 59,54 | -1,29% | 452,00 |
| 21.07.2025 | 60,36 | 60,44 | 59,52 | 60,32 | -0,03% | 134,00 |
| 18.07.2025 | 60,82 | 61,13 | 59,77 | 60,34 | -0,33% | - |
| 17.07.2025 | 58,00 | 61,10 | 58,00 | 60,54 | 3,49% | 641,00 |
| 16.07.2025 | 57,56 | 58,50 | 56,74 | 58,50 | 0,52% | 27,00 |
| 15.07.2025 | 57,30 | 58,20 | 56,66 | 58,20 | 0,76% | 141,00 |
| 14.07.2025 | 56,72 | 57,76 | 55,98 | 57,76 | 0,24% | 168,00 |
| 11.07.2025 | 57,54 | 57,84 | 56,74 | 57,62 | -0,66% | - |
| 10.07.2025 | 58,48 | 58,48 | 58,00 | 58,00 | 1,43% | 9,00 |
| 09.07.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,87% | 20,00 |
| 08.07.2025 | 56,12 | 57,74 | 56,00 | 57,68 | 2,09% | - |
| 07.07.2025 | 56,86 | 56,98 | 56,50 | 56,50 | 0,00% | 352,00 |
| 04.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | 20,00 |
| 03.07.2025 | 56,50 | 58,00 | 56,30 | 58,00 | 5,96% | 75,00 |
| 02.07.2025 | 54,50 | 54,82 | 54,48 | 54,74 | -0,29% | 302,00 |
| 01.07.2025 | 56,18 | 56,18 | 53,70 | 54,90 | -1,08% | 206,00 |
| 30.06.2025 | 57,08 | 58,54 | 55,50 | 55,50 | -3,61% | 590,00 |
| 27.06.2025 | 59,74 | 60,38 | 57,18 | 57,58 | -0,90% | 958,00 |
| 26.06.2025 | 56,10 | 58,28 | 55,82 | 58,10 | 6,80% | 1.205,00 |
| 25.06.2025 | 53,72 | 54,50 | 53,52 | 54,40 | 1,87% | 1.710,00 |
| 24.06.2025 | 45,61 | 53,40 | 45,01 | 53,40 | 20,68% | 1.289,00 |
| 23.06.2025 | 44,96 | 44,96 | 44,25 | 44,25 | -2,83% | 184,00 |
| 20.06.2025 | 45,54 | 45,54 | 45,54 | 45,54 | 0,64% | 234,00 |
| 19.06.2025 | 45,73 | 45,79 | 44,99 | 45,25 | -1,01% | - |
| 18.06.2025 | 45,89 | 45,89 | 45,71 | 45,71 | 0,26% | 28,00 |
| 17.06.2025 | 45,51 | 45,59 | 45,51 | 45,59 | 2,59% | 666,00 |
| 16.06.2025 | 44,30 | 44,44 | 44,30 | 44,44 | 0,16% | 352,00 |
| 13.06.2025 | 45,06 | 45,28 | 44,37 | 44,37 | -3,29% | 1.016,00 |
| 12.06.2025 | 46,62 | 46,83 | 45,88 | 45,88 | -2,38% | 75,00 |
| 11.06.2025 | 48,28 | 48,28 | 47,00 | 47,00 | -0,59% | 54,00 |
| 10.06.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,98% | 1,00 |
| 09.06.2025 | 47,15 | 48,30 | 47,15 | 47,75 | 0,99% | 1.049,00 |
| 06.06.2025 | 45,45 | 47,28 | 45,45 | 47,28 | 4,42% | 97,00 |
| 05.06.2025 | 46,76 | 47,33 | 45,28 | 45,28 | -4,95% | 514,00 |
| 04.06.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,40% | 4,00 |
| 03.06.2025 | 46,70 | 47,45 | 46,15 | 47,45 | 4,06% | 439,00 |
| 02.06.2025 | 46,18 | 46,18 | 45,53 | 45,60 | 2,45% | 430,00 |
| 30.05.2025 | 55,00 | 55,00 | 44,51 | 44,51 | -19,25% | 1.240,00 |
| 29.05.2025 | 57,56 | 57,56 | 55,12 | 55,12 | 0,66% | 120,00 |
| 28.05.2025 | 54,78 | 54,78 | 54,76 | 54,76 | -1,17% | 87,00 |